| 2025 |
| 06/12 | 4,935 | 4,995 | 4,885 | 4,930 | -0.1% | 81,800 | 2349億2189万 | +5.5% |
| 06/11 | 4,900 | 4,990 | 4,855 | 4,935 | +0.41% | 130,500 | 2351億6015万 | +5.97% |
| 06/10 | 5,050 | 5,080 | 4,890 | 4,915 | -3.63% | 161,000 | 2342億712万 | +5.93% |
| 06/09 | 5,060 | 5,170 | 5,040 | 5,100 | +0.79% | 140,900 | 2430億2265万 | +10.29% |
| 06/09 | （空売り報告）MERRILL LYNCH INTERNATIONAL 316,651株（0.66%）-0.01% |
| 06/06 | 5,160 | 5,180 | 5,040 | 5,060 | -1.17% | 79,000 | 2411億1659万 | +10.05% |
| 06/06 | （空売り報告）モルガン・スタンレーMUFG証券 207,881株（0.43%）-0.09%義務消失 |
| 06/05 | 5,080 | 5,220 | 5,030 | 5,120 | 0% | 133,700 | 2439億7568万 | +11.91% |
| 06/04 | （IR情報）13:00 中小事業者の資金繰りをサポートするB2B決済サービス「STORES ビジネスあと払い powered by Digital Garage」を提供開始 |
| 06/04 | 5,130 | 5,150 | 5,020 | 5,120 | -0.58% | 74,700 | 2439億7568万 | +12.55% |
| 06/03 | 5,080 | 5,150 | 5,010 | 5,150 | +1.98% | 130,800 | 2454億522万 | +13.89% |
| 06/03 | （空売り報告）MERRILL LYNCH INTERNATIONAL 319,551株（0.67%）+0.02% |
| 06/02 | 4,970 | 5,120 | 4,910 | 5,050 | +2.33% | 221,900 | 2406億4007万 | +12.3% |
| 06/02 | （空売り報告）MERRILL LYNCH INTERNATIONAL 312,051株（0.65%）+0.01% |
| 05/30 | 4,815 | 4,985 | 4,785 | 4,935 | +3.24% | 364,500 | 2351億6015万 | +10.28% |
| 05/29 | 4,630 | 4,795 | 4,550 | 4,780 | +5.52% | 208,800 | 2277億7417万 | +7.2% |
| 05/28 | 4,465 | 4,570 | 4,390 | 4,530 | +2.72% | 151,900 | 2158億6129万 | +1.77% |
| 05/28 | （空売り報告）MERRILL LYNCH INTERNATIONAL 307,851株（0.64%）-0.03% |
| 05/27 | 4,435 | 4,470 | 4,390 | 4,410 | -0.45% | 55,300 | 2101億4311万 | -0.99% |
| 05/27 | （空売り報告）MERRILL LYNCH INTERNATIONAL 321,651株（0.67%）+0.01% |
| 05/26 | 4,435 | 4,475 | 4,395 | 4,430 | -1.01% | 100,200 | 2110億9614万 | -0.61% |
| 05/23 | （IR情報）15:30 執行役員人事及び人事異動に関するお知らせ |
| 05/23 | （IR情報）15:30 剰余金の配当に関するお知らせ |
| 05/23 | 4,240 | 4,570 | 4,195 | 4,475 | +7.19% | 247,500 | 2132億4046万 | +0.43% |
| 05/22 | 4,200 | 4,220 | 4,145 | 4,175 | -0.71% | 74,900 | 1989億4501万 | -6.16% |
| 05/21 | 4,245 | 4,330 | 4,200 | 4,205 | -0.83% | 115,100 | 2003億7203万 | -5.51% |
| 05/20 | 4,340 | 4,370 | 4,210 | 4,240 | -3.09% | 108,300 | 2020億3981万 | -4.72% |
| 05/20 | （空売り報告）MERRILL LYNCH INTERNATIONAL 315,051株（0.66%）+0.02% |
| 05/19 | 4,300 | 4,395 | 4,275 | 4,375 | +0.81% | 129,200 | 2084億7268万 | -1.82% |
| 05/16 | 4,290 | 4,415 | 4,290 | 4,340 | +1.17% | 141,600 | 2068億490万 | -2.34% |
| 05/15 | 4,245 | 4,360 | 4,210 | 4,290 | -0.58% | 151,600 | 2044億2236万 | -3.36% |
| 05/15 | （空売り報告）モルガン・スタンレーMUFG証券 249,465株（0.52%）再IN |
| 05/14 | 3,970 | 4,380 | 3,930 | 4,315 | -6.2% | 475,100 | 2056億1363万 | -2.62% |
| 05/14 | （空売り報告）MERRILL LYNCH INTERNATIONAL 305,951株（0.64%）+0.09% |
| 05/13 | （IR情報）16:00 2025年3月期決算短信〔IFRS〕(連結) |
| 05/13 | （IR情報）16:00 2025年3月期決算説明資料 |
| 05/13 | （IR情報）16:00 代表取締役の異動及び役員人事に関するお知らせ |
| 05/13 | （IR情報）16:00 関係会社株式評価損(個別決算)の計上に関するお知らせ |
| 05/13 | （IR情報）16:00 2025年3月期通期連結業績と前期実績との差異に関するお知らせ |
| 05/13 | 4,695 | 4,715 | 4,570 | 4,600 | -1.08% | 154,700 | 2191億9414万 | +3.72% |
| 05/13 | （空売り報告）モルガン・スタンレーMUFG証券 232,165株（0.48%）-0.11%義務消失 |
| 05/13 | （空売り報告）MERRILL LYNCH INTERNATIONAL 263,851株（0.55%）-0.01% |
| 05/12 | 4,690 | 4,720 | 4,615 | 4,650 | -0.75% | 77,400 | 2215億7668万 | +4.94% |
| 05/12 | （空売り報告）MERRILL LYNCH INTERNATIONAL 266,851株（0.56%）+0.01% |
| 05/09 | （IR情報）15:30 デジタルガレージグループ、インドの有力決済事業者「Phi Commerce」へ出資参画し、戦略的資本業務提携を実施～DGFTとの協業を通じて日本展開を開始～ |
| 05/09 | 4,550 | 4,720 | 4,530 | 4,685 | +3.31% | 119,800 | 2232億4446万 | +5.83% |
| 05/09 | （空売り報告）MERRILL LYNCH INTERNATIONAL 264,851株（0.55%）-0.01% |
| 05/08 | 4,530 | 4,590 | 4,480 | 4,535 | +0.67% | 91,700 | 2160億9683万 | +2.56% |
| 05/08 | （空売り報告）MERRILL LYNCH INTERNATIONAL 267,351株（0.56%）+0.01% |
| 05/07 | 4,495 | 4,575 | 4,465 | 4,505 | -0.66% | 107,200 | 2146億6730万 | +1.81% |
| 05/07 | （空売り報告）MERRILL LYNCH INTERNATIONAL 264,851株（0.55%）-0.01% |
| 05/02 | 4,435 | 4,575 | 4,430 | 4,535 | +2.37% | 111,100 | 2160億9683万 | +2.3% |
| 05/02 | （空売り報告）MERRILL LYNCH INTERNATIONAL 269,351株（0.56%）+0.01% |
| 05/01 | 4,495 | 4,495 | 4,390 | 4,430 | -1.45% | 91,900 | 2110億9348万 | -0.25% |
| 04/30 | 4,460 | 4,510 | 4,395 | 4,495 | +0.45% | 120,800 | 2141億9079万 | +0.9% |
| 04/30 | （空売り報告）モルガン・スタンレーMUFG証券 282,384株（0.59%）-0.08% |
| 04/30 | （空売り報告）MERRILL LYNCH INTERNATIONAL 266,651株（0.55%）-0.01% |
| 04/28 | 4,445 | 4,485 | 4,420 | 4,475 | +0.79% | 76,900 | 2132億3777万 | +0.16% |
| 04/25 | 4,555 | 4,555 | 4,430 | 4,440 | -1.66% | 71,800 | 2115億6999万 | -1.05% |
| 04/25 | （空売り報告）MERRILL LYNCH INTERNATIONAL 271,151株（0.56%）-0.01% |
| 04/24 | 4,545 | 4,545 | 4,485 | 4,515 | -0.11% | 63,900 | 2151億4381万 | +0.22% |
| 04/24 | （空売り報告）MERRILL LYNCH INTERNATIONAL 273,151株（0.57%）+0.01% |
| 04/23 | 4,560 | 4,600 | 4,460 | 4,520 | 0% | 127,900 | 2153億8206万 | +0.04% |
| 04/23 | （空売り報告）MERRILL LYNCH INTERNATIONAL 267,051株（0.56%）+0.01% |
| 04/22 | 4,580 | 4,605 | 4,495 | 4,520 | -1.63% | 61,800 | 2153億8206万 | -0.33% |
| 04/22 | （空売り報告）MERRILL LYNCH INTERNATIONAL 263,951株（0.55%）+0.01% |
| 04/21 | 4,600 | 4,620 | 4,520 | 4,595 | -0.11% | 76,700 | 2189億4347万 | +1.06% |
| 04/18 | 4,490 | 4,620 | 4,480 | 4,600 | +2.79% | 95,100 | 2191億8172万 | +0.99% |
| 04/18 | （空売り報告）MERRILL LYNCH INTERNATIONAL 257,751株（0.54%）+0.02% |
| 04/17 | 4,335 | 4,500 | 4,335 | 4,475 | +1.59% | 126,900 | 2132億2569万 | -1.73% |
| 04/16 | 4,335 | 4,420 | 4,310 | 4,405 | +2.09% | 105,000 | 2098億9032万 | -3.27% |
| 04/16 | （空売り報告）MERRILL LYNCH INTERNATIONAL 247,951株（0.52%）+0.01% |
| 04/15 | 4,205 | 4,385 | 4,205 | 4,315 | +3.11% | 112,700 | 2056億198万 | -5.27% |
| 04/14 | 4,240 | 4,275 | 4,185 | 4,185 | -0.48% | 118,100 | 1994億771万 | -8.26% |
| 04/14 | （空売り報告）モルガン・スタンレーMUFG証券 321,984株（0.67%）-0.04% |
| 04/14 | （空売り報告）MERRILL LYNCH INTERNATIONAL 245,051株（0.51%）-0.01% |
| 04/11 | 4,185 | 4,250 | 4,170 | 4,205 | -4.32% | 161,100 | 2003億6068万 | -8.11% |
| 04/11 | （空売り報告）MERRILL LYNCH INTERNATIONAL 250,751株（0.52%）-0.02% |
| 04/10 | 4,355 | 4,430 | 4,290 | 4,395 | +7.85% | 127,800 | 2094億1383万 | -4.31% |
| 04/10 | （空売り報告）MERRILL LYNCH INTERNATIONAL 261,751株（0.54%）+0.03% |
| 04/09 | 4,135 | 4,165 | 3,990 | 4,075 | -3.09% | 192,000 | 1941億6641万 | -11.34% |
| 04/08 | 4,210 | 4,295 | 4,180 | 4,205 | +2.69% | 152,000 | 2003億6068万 | -8.79% |
| 04/08 | （空売り報告）MERRILL LYNCH INTERNATIONAL 246,851株（0.51%）再IN |
| 04/07 | 4,135 | 4,260 | 4,010 | 4,095 | -7.25% | 194,600 | 1951億1937万 | -11.38% |
| 04/04 | 4,445 | 4,490 | 4,300 | 4,415 | -2.21% | 195,200 | 2103億6680万 | -4.73% |
| 04/03 | 4,415 | 4,535 | 4,365 | 4,515 | -0.55% | 164,900 | 2151億3162万 | -2.61% |
| 04/02 | 4,620 | 4,660 | 4,470 | 4,540 | -0.33% | 112,300 | 2163億2282万 | -2.09% |
| 04/01 | 4,650 | 4,710 | 4,555 | 4,555 | -1.19% | 77,200 | 2170億3755万 | -1.81% |
| 03/31 | 4,605 | 4,680 | 4,565 | 4,610 | -1.91% | 145,100 | 2196億5820万 | -0.65% |
| 03/28 | 4,710 | 4,795 | 4,665 | 4,700 | -1.16% | 107,700 | 2239億4654万 | +1.29% |
| 03/27 | 4,690 | 4,755 | 4,630 | 4,755 | -0.52% | 250,300 | 2265億6719万 | +2.68% |
| 03/26 | 4,890 | 4,890 | 4,780 | 4,780 | -0.83% | 143,300 | 2277億5839万 | +3.51% |
| 03/25 | 4,940 | 4,970 | 4,820 | 4,820 | -2.33% | 161,700 | 2296億6432万 | +4.65% |
| 03/24 | 4,935 | 5,040 | 4,930 | 4,935 | +0.82% | 190,100 | 2351億4386万 | +7.33% |
| 03/21 | 4,825 | 4,930 | 4,800 | 4,895 | +0.93% | 107,900 | 2332億2080万 | +6.95% |
| 03/19 | 4,900 | 4,900 | 4,835 | 4,850 | -1.62% | 157,500 | 2310億7679万 | +6.38% |
| 03/18 | 4,900 | 5,030 | 4,815 | 4,930 | +1.96% | 285,300 | 2348億8837万 | +8.9% |
| 03/18 | （空売り報告）モルガン・スタンレーMUFG証券 341,484株（0.71%）+0.1% |
| 03/17 | 4,810 | 4,915 | 4,780 | 4,835 | +1.04% | 157,700 | 2303億6212万 | +7.61% |
| 03/14 | 4,630 | 4,835 | 4,605 | 4,785 | +4.59% | 226,900 | 2279億7988万 | +7.19% |
| 03/14 | （空売り報告）モルガン・スタンレーMUFG証券 293,884株（0.61%）+0.1% |
| 03/13 | （5%ルール）オアシスマネジメントカンパニーリミテッド(Oasis…（17.57%） |
| 03/13 | 4,480 | 4,585 | 4,480 | 4,575 | +2.01% | 105,900 | 2179億7450万 | +3.2% |
| 03/12 | 4,405 | 4,555 | 4,405 | 4,485 | +1.47% | 103,200 | 2136億8647万 | +1.79% |
| 03/11 | 4,375 | 4,425 | 4,310 | 4,420 | -1.67% | 111,100 | 2105億8957万 | +0.78% |
| 03/10 | 4,515 | 4,540 | 4,470 | 4,495 | -0.66% | 100,700 | 2141億6292万 | +2.88% |
| 03/10 | （空売り報告）モルガン・スタンレーMUFG証券 245,684株（0.51%）再IN |
| 03/07 | 4,570 | 4,650 | 4,525 | 4,525 | -2.48% | 123,500 | 2155億9226万 | +4.12% |
| 03/06 | 4,540 | 4,705 | 4,530 | 4,640 | +3.8% | 173,800 | 2210億7140万 | +7.33% |
| 03/05 | 4,460 | 4,510 | 4,440 | 4,470 | +1.25% | 133,600 | 2129億7180万 | +4.05% |
| 03/04 | 4,490 | 4,515 | 4,400 | 4,415 | -1.56% | 86,200 | 2103億5135万 | +3.42% |
| 03/03 | 4,455 | 4,515 | 4,440 | 4,485 | +1.7% | 113,000 | 2136億8647万 | +5.68% |
| 02/28 | （IR情報）15:30 執行役員人事及び組織変更に関するお知らせ |
| 02/28 | 4,485 | 4,510 | 4,400 | 4,410 | -1.67% | 147,700 | 2101億1312万 | +4.63% |
| 02/27 | 4,530 | 4,555 | 4,470 | 4,485 | -0.99% | 110,700 | 2136億8647万 | +7.04% |
| 02/26 | 4,550 | 4,550 | 4,460 | 4,530 | -1.09% | 137,100 | 2158億3049万 | +8.92% |
| 02/26 | （空売り報告）MERRILL LYNCH INTERNATIONAL 237,174株（0.49%）-0.01%義務消失 |
| 02/25 | 4,590 | 4,625 | 4,530 | 4,580 | -0.22% | 203,800 | 2182億1272万 | +11.03% |
| 02/25 | （空売り報告）MERRILL LYNCH INTERNATIONAL 240,174株（0.5%）-0.01% |
| 02/21 | 4,600 | 4,615 | 4,515 | 4,590 | -0.22% | 220,700 | 2186億8917万 | +12.33% |
| 02/21 | （空売り報告）MERRILL LYNCH INTERNATIONAL 243,674株（0.51%）-0.01% |
| 02/20 | 4,510 | 4,620 | 4,505 | 4,600 | +2.34% | 255,700 | 2191億6562万 | +13.52% |
| 02/20 | （空売り報告）MERRILL LYNCH INTERNATIONAL 248,974株（0.52%）+0.01% |
| 02/19 | 4,400 | 4,545 | 4,390 | 4,495 | +1.58% | 169,500 | 2141億6292万 | +11.93% |
| 02/19 | （空売り報告）MERRILL LYNCH INTERNATIONAL 245,174株（0.51%）-0.01% |
| 02/18 | 4,485 | 4,490 | 4,405 | 4,425 | -0.9% | 142,700 | 2108億2779万 | +10.99% |
| 02/18 | （空売り報告）MERRILL LYNCH INTERNATIONAL 251,474株（0.52%）-0.01% |
| 02/17 | 4,560 | 4,585 | 4,450 | 4,465 | -3.56% | 125,600 | 2127億3358万 | +12.78% |
| 02/17 | （空売り報告）MERRILL LYNCH INTERNATIONAL 252,674株（0.53%）-0.01% |
| 02/14 | （自社株買い）取締役会(2024年6月20日)での決議状況(取得期間2024年6月24日～2025年1月31日) |
| 02/14 | 4,465 | 4,690 | 4,440 | 4,630 | +4.99% | 324,000 | 2205億9496万 | +17.81% |
| 02/14 | （空売り報告）MERRILL LYNCH INTERNATIONAL 257,774株（0.54%）-0.01% |
| 02/13 | 4,570 | 4,625 | 4,400 | 4,410 | -0.68% | 417,900 | 2101億1312万 | +13.19% |
| 02/13 | （空売り報告）MERRILL LYNCH INTERNATIONAL 262,974株（0.55%）-0.03% |
| 02/12 | 4,340 | 4,525 | 4,340 | 4,440 | +9.36% | 423,100 | 2115億4246万 | +14.64% |
| 02/12 | （空売り報告）MERRILL LYNCH INTERNATIONAL 278,674株（0.58%）-0.01% |
| 02/10 | （IR情報）15:30 2025年3月期第3四半期決算短信〔IFRS〕(連結) |
| 02/10 | （IR情報）15:30 2025年3月期第3四半期決算説明資料 |
| 02/10 | 4,015 | 4,085 | 3,985 | 4,060 | -0.61% | 162,300 | 1934億3748万 | +5.54% |
| 02/10 | （空売り報告）MERRILL LYNCH INTERNATIONAL 284,574株（0.59%）-0.02% |
| 02/07 | 4,120 | 4,120 | 4,045 | 4,085 | -0.49% | 67,800 | 1946億2859万 | +6.41% |
| 02/07 | （空売り報告）MERRILL LYNCH INTERNATIONAL 292,774株（0.61%）-0.01% |
| 02/06 | 4,000 | 4,120 | 4,000 | 4,105 | +2.63% | 87,800 | 1955億8149万 | +7.21% |
| 02/06 | （空売り報告）MERRILL LYNCH INTERNATIONAL 295,874株（0.62%）+0.01% |
| 02/05 | 3,940 | 4,030 | 3,940 | 4,000 | +2.7% | 116,700 | 1905億7880万 | +4.77% |
| 02/05 | （空売り報告）MERRILL LYNCH INTERNATIONAL 293,274株（0.61%）-0.01% |
| 02/04 | 3,985 | 4,120 | 3,835 | 3,895 | -2.5% | 209,900 | 1855億7610万 | +2.26% |
| 02/04 | （空売り報告）MERRILL LYNCH INTERNATIONAL 296,174株（0.62%）-0.02% |
| 02/03 | 3,980 | 4,015 | 3,955 | 3,995 | -0.25% | 171,200 | 1903億4057万 | +5.05% |
| 02/03 | （空売り報告）MERRILL LYNCH INTERNATIONAL 308,374株（0.64%）-0.02% |
| 01/31 | 3,960 | 4,020 | 3,955 | 4,005 | +2.17% | 124,000 | 1908億1702万 | +5.51% |
| 01/31 | （空売り報告）MERRILL LYNCH INTERNATIONAL 314,874株（0.66%）+0.05% |
| 01/30 | 3,905 | 3,935 | 3,885 | 3,920 | -0.63% | 88,900 | 1867億6722万 | +3.48% |
| 01/29 | 3,950 | 3,980 | 3,925 | 3,945 | -0.13% | 94,600 | 1879億5834万 | +4.25% |
| 01/29 | （空売り報告）MERRILL LYNCH INTERNATIONAL 292,574株（0.61%）-0.01% |
| 01/28 | 3,855 | 3,960 | 3,845 | 3,950 | +3.81% | 154,000 | 1881億9656万 | +4.64% |
| 01/28 | （空売り報告）MERRILL LYNCH INTERNATIONAL 296,874株（0.62%）+0.01% |
| 01/27 | 3,810 | 3,830 | 3,780 | 3,805 | +0.13% | 72,200 | 1812億8808万 | +1.04% |
| 01/27 | （空売り報告）MERRILL LYNCH INTERNATIONAL 295,174株（0.61%）-0.01% |
| 01/24 | 3,755 | 3,875 | 3,755 | 3,800 | +1.2% | 94,600 | 1810億4986万 | +1.01% |
| 01/24 | （空売り報告）MERRILL LYNCH INTERNATIONAL 299,074株（0.62%）+0.01% |
| 01/23 | 3,785 | 3,815 | 3,750 | 3,755 | -0.53% | 79,000 | 1789億584万 | -0.13% |
| 01/23 | （空売り報告）MERRILL LYNCH INTERNATIONAL 294,974株（0.61%）-0.02% |
| 01/22 | 3,750 | 3,800 | 3,750 | 3,775 | +1.48% | 73,800 | 1798億5874万 | +0.43% |
| 01/21 | 3,695 | 3,740 | 3,670 | 3,720 | +0.95% | 63,400 | 1772億3828万 | -0.96% |
| 01/20 | 3,620 | 3,710 | 3,620 | 3,685 | +2.5% | 84,600 | 1755億7071万 | -1.92% |
| 01/20 | （空売り報告）MERRILL LYNCH INTERNATIONAL 303,574株（0.63%）-0.01% |
| 01/17 | 3,690 | 3,710 | 3,580 | 3,595 | -3.88% | 128,400 | 1712億8269万 | -4.44% |
| 01/17 | （空売り報告）MERRILL LYNCH INTERNATIONAL 305,474株（0.64%）-0.01% |
| 01/16 | 3,735 | 3,755 | 3,705 | 3,740 | +1.22% | 83,500 | 1781億9117万 | -0.8% |
| 01/16 | （空売り報告）MERRILL LYNCH INTERNATIONAL 311,774株（0.65%）-0.01% |
| 01/15 | （自社株買い）取締役会(2024年6月20日)での決議状況(取得期間2024年6月24日～2025年1月31日) |
| 01/15 | （空売り報告）MERRILL LYNCH INTERNATIONAL 315,474株（0.66%）+0.13% |
| 01/14 | （空売り報告）MERRILL LYNCH INTERNATIONAL 254,974株（0.53%）-0.01% |
| 01/10 | （空売り報告）MERRILL LYNCH INTERNATIONAL 257,474株（0.54%）-0.01% |
